5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
-0.16%
1 YEAR PERFORMANCE
-0.55%
New Mountain Finance Corporation 8.250% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.46 | $25.43 (-0.12%) | $25.46 | $25.43 | 3.61 K | $978.53 M |
| 01/08/2026 | $25.47 | $25.46 (-0.04%) | $25.48 | $25.43 | 3.75 K | $990.19 M |
| 01/07/2026 | $25.42 | $25.43 (0.04%) | $25.54 | $25.41 | 29.40 K | $961.57 M |
| 01/06/2026 | $25.48 | $25.42 (-0.24%) | $25.48 | $25.37 | 14.90 K | $980.65 M |
| 01/05/2026 | $25.42 | $25.44 (0.08%) | $25.50 | $25.41 | 5.90 K | $989.13 M |
| 01/02/2026 | $25.48 | $25.43 (-0.2%) | $25.51 | $25.40 | 14.11 K | $977.47 M |
| 12/31/2025 | $25.60 | $25.49 (-0.43%) | $25.67 | $25.41 | 99.52 K | $976.41 M |
| 12/30/2025 | $25.45 | $25.59 (0.55%) | $25.64 | $25.44 | 40.11 K | $975.35 M |
| 12/29/2025 | $25.47 | $25.46 (-0.04%) | $25.47 | $25.40 | 5.70 K | $970.05 M |
| 12/26/2025 | $25.42 | $25.48 (0.24%) | $25.50 | $25.37 | 11.70 K | $988.07 M |
| 12/24/2025 | $25.48 | $25.46 (-0.08%) | $25.48 | $25.43 | 1.40 K | $976.22 M |
| 12/23/2025 | $25.45 | $25.44 (-0.04%) | $25.45 | $25.36 | 5.30 K | $972.98 M |
| 12/22/2025 | $25.33 | $25.48 (0.59%) | $25.48 | $25.33 | 16.60 K | $980.53 M |
| 12/19/2025 | $25.33 | $25.34 (0.04%) | $25.34 | $25.30 | 10.70 K | $970.83 M |
| 12/18/2025 | $25.28 | $25.32 (0.16%) | $25.32 | $25.28 | 13.61 K | $982.68 M |
| 12/17/2025 | $25.28 | $25.28 (0%) | $25.32 | $25.28 | 9.90 K | $982.68 M |
| 12/16/2025 | $25.28 | $25.28 (0%) | $25.33 | $25.27 | 28.11 K | $1.03 B |
| 12/15/2025 | $25.30 | $25.30 (0%) | $25.34 | $25.27 | 15.90 K | $1.03 B |
| 12/12/2025 | $25.22 | $25.32 (0.4%) | $25.36 | $25.22 | 4.10 K | $1.05 B |
| 12/11/2025 | $25.35 | $25.33 (-0.08%) | $25.37 | $25.30 | 12.21 K | $1.04 B |
| 12/10/2025 | $25.28 | $25.36 (0.32%) | $25.36 | $25.24 | 7.12 K | $1.05 B |
| 12/09/2025 | $25.30 | $25.33 (0.12%) | $25.36 | $25.23 | 10.30 K | $1.05 B |
| 12/08/2025 | $25.23 | $25.31 (0.32%) | $25.34 | $25.23 | 6.90 K | $1.05 B |
| 12/05/2025 | $25.25 | $25.25 (0%) | $25.29 | $25.25 | 3.50 K | $1.05 B |
| 12/04/2025 | $25.19 | $25.27 (0.32%) | $25.29 | $25.19 | 6.01 K | $1.04 B |
| 12/03/2025 | $25.28 | $25.27 (-0.04%) | $25.29 | $25.21 | 6.00 K | $1.05 B |
| 12/02/2025 | $25.28 | $25.22 (-0.24%) | $25.28 | $25.22 | 10.43 K | $1.04 B |
| 12/01/2025 | $25.28 | $25.16 (-0.47%) | $25.28 | $25.15 | 27.60 K | $1.04 B |
| 11/28/2025 | $25.25 | $25.18 (-0.28%) | $25.25 | $25.18 | 1.51 K | $1.04 B |
| 11/26/2025 | $25.24 | $25.25 (0.04%) | $25.26 | $25.20 | 7.10 K | $1.04 B |
| 11/25/2025 | $25.19 | $25.21 (0.08%) | $25.22 | $25.15 | 3.24 K | $1.03 B |
| 11/24/2025 | $25.19 | $25.14 (-0.2%) | $25.29 | $25.13 | 12.02 K | $1.01 B |
| 11/21/2025 | $25.21 | $25.12 (-0.36%) | $25.21 | $25.11 | 20.90 K | $1.00 B |
| 11/20/2025 | $25.28 | $25.15 (-0.51%) | $25.28 | $25.12 | 55.70 K | $969.75 M |
| 11/19/2025 | $25.28 | $25.15 (-0.51%) | $25.28 | $25.15 | 10.71 K | $977.29 M |
| 11/18/2025 | $25.24 | $25.21 (-0.12%) | $25.28 | $25.20 | 4.10 K | $980.53 M |
| 11/17/2025 | $25.13 | $25.25 (0.48%) | $25.27 | $25.13 | 3.31 K | $990.22 M |
| 11/14/2025 | $25.19 | $25.14 (-0.2%) | $25.19 | $25.14 | 5.40 K | $1.02 B |
| 11/13/2025 | $25.21 | $25.15 (-0.24%) | $25.21 | $25.15 | 1.80 K | $1.02 B |
| 11/12/2025 | $25.15 | $25.16 (0.04%) | $25.30 | $25.15 | 6.41 K | $1.03 B |
| 11/11/2025 | $25.19 | $25.18 (-0.04%) | $25.23 | $25.17 | 5.20 K | $1.04 B |
| 11/10/2025 | $25.30 | $25.18 (-0.47%) | $25.30 | $25.16 | 8.84 K | $1.03 B |
| 11/07/2025 | $25.31 | $25.22 (-0.36%) | $25.31 | $25.16 | 8.50 K | $1.04 B |
| 11/06/2025 | $25.37 | $25.30 (-0.28%) | $25.37 | $25.30 | 6.53 K | $1.03 B |
| 11/05/2025 | $25.31 | $25.38 (0.28%) | $25.38 | $25.28 | 21.10 K | $1.04 B |
| 11/04/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.21 | 13.44 K | $1.04 B |
| 11/03/2025 | $25.07 | $25.30 (0.92%) | $25.30 | $25.06 | 97.63 K | $1.04 B |
| 10/31/2025 | $25.06 | $25.04 (-0.08%) | $25.07 | $25.01 | 37.72 K | $1.04 B |
| 10/30/2025 | $25.49 | $25.54 (0.2%) | $25.58 | $25.48 | 25.14 K | $1.04 B |
| 10/29/2025 | $25.46 | $25.50 (0.16%) | $25.55 | $25.46 | 5.22 K | $1.04 B |
| 10/28/2025 | $25.49 | $25.52 (0.12%) | $25.55 | $25.47 | 10.88 K | $1.05 B |
| 10/27/2025 | $25.48 | $25.58 (0.39%) | $25.58 | $25.48 | 3.20 K | $1.05 B |
| 10/24/2025 | $25.52 | $25.52 (0%) | $25.59 | $25.48 | 3.00 K | $1.03 B |
| 10/23/2025 | $25.44 | $25.52 (0.31%) | $25.52 | $25.44 | 3.68 K | $1.02 B |
| 10/22/2025 | $25.43 | $25.45 (0.08%) | $25.45 | $25.40 | 3.20 K | $1.02 B |
| 10/21/2025 | $25.43 | $25.45 (0.08%) | $25.50 | $25.42 | 4.15 K | $1.02 B |
| 10/20/2025 | $25.39 | $25.47 (0.32%) | $25.51 | $25.39 | 13.16 K | $1.00 B |
| 10/17/2025 | $25.40 | $25.37 (-0.12%) | $25.45 | $25.34 | 28.91 K | $995.61 M |
| 10/16/2025 | $25.43 | $25.44 (0.04%) | $25.56 | $25.34 | 102.44 K | $986.99 M |
| 10/15/2025 | $25.35 | $25.41 (0.24%) | $25.43 | $25.34 | 8.90 K | $1.02 B |
| 10/14/2025 | $25.36 | $25.36 (0%) | $25.38 | $25.33 | 2.73 K | $1.03 B |
| 10/13/2025 | $25.33 | $25.36 (0.12%) | $25.38 | $25.32 | 7.70 K | $1.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
